S&P 500
2359.36
+17.77 +0.76%
Dow Indu
20702.60
+151.62 +0.74%
Nasdaq
5878.37
+38.00 +0.65%
Crude Oil
48.34
+0.61 +1.27%
Gold
1250.320
-3.705 -0.30%
Euro
1.080915
-0.005360 -0.49%
US Dollar
99.742
+0.517 +0.52%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K17.EMay 2017 (E)421.00425.75419.25424.00+3.25+0.77%14:18
ZW.N17.EJul 2017 (E)434.75439.25433.50437.00+2.25+0.52%14:18
ZW.U17.ESep 2017 (E)448.75454.50448.50452.50+2.50+0.56%set 14:14
ZW.Z17.EDec 2017 (E)468.50473.75468.25472.00+2.25+0.48%14:17
ZW.H18.EMar 2018 (E)487.75487.75482.75487.25+3.00+0.62%set 14:15
ZW.K18.EMay 2018 (E)491.75496.50491.75495.75+3.75+0.76%set 12:09
ZW.N18.EJul 2018 (E)501.00501.00499.50500.50+3.25+0.65%set 11:44
ZW.U18.ESep 2018 (E)511.00511.00510.00511.75+3.00+0.59%set 14:15
ZW.Z18.EDec 2018 (E)525.0525.0525.0525.5+3.0+0.58%set 14:15
ZW.H19.EMar 2019 (E)534534534535+3+0.56%set 14:15
ZW.K19.EMay 2019 (E)536.75536.75536.75536.75+3.00+0.56%set 14:15
ZW.N19.EJul 2019 (E)541.00541.00541.00534.25+3.00+0.56%set 14:15
ZW.K17:U18.EMay 2017/Sep 2018 Spread-89.25-89.25-89.25-88.000.000.00%set 17:41
ZW.K17:ZC.K17.EMay 2017/ZC Spread65.0067.5063.5066.75+1.75+2.76%14:14
ZW.K17:Z18.EMay 2017/Dec 2018 Spread-107.50-107.50-107.50-101.75+0.750.00%set 17:41
ZW.K17:Z17.EMay 2017/Dec 2017 Spread-49.00-47.75-49.00-48.00+1.000.00%14:17
ZW.K17:U17.EMay 2017/Sep 2017 Spread-29.25-28.00-29.25-28.00+1.250.00%14:14
ZW.K17:N19.EMay 2017/Jul 2019 Spread-110.50-110.50-110.50-110.50+0.250.00%set 17:42
ZW.K17:N18.EMay 2017/Jul 2018 Spread-76.0-76.0-76.0-76.0+0.50.00%11:44
ZW.K17:N17.EMay 2017/Jul 2017 Spread-14.00-12.75-14.25-13.00+1.000.00%14:18
ZW.K17:K19.EMay 2017/May 2019 Spread-113.00-113.00-113.00-113.00+0.250.00%set 17:42
ZW.K17:H18.EMay 2017/Mar 2018 Spread-63.00-62.75-64.50-63.500.000.00%set 17:41
ZW.K17:H19.EMay 2017/Mar 2019 Spread-111.25-111.25-111.25-111.25+0.500.00%set 17:41
ZW.K17:K18.EMay 2017/May 2018 Spread-72.50-72.50-72.50-71.25-0.250.00%set 17:41
ZW.N17:ZC.N17.EJul 2017/ZC Spread71.0073.2571.0073.25+2.00+2.77%11:11
ZW.N17:N18.EJul 2017/Jul 2018 Spread-63.75-63.75-63.75-62.50-0.500.00%set 17:41
ZW.N17:H18.EJul 2017/Mar 2018 Spread-49.00-49.00-49.75-49.50-0.750.00%set 17:42
ZW.N17:H19.EJul 2017/Mar 2019 Spread-97.25-97.25-97.25-97.25-0.250.00%set 17:42
ZW.N17:K18.EJul 2017/May 2018 Spread-57.75-57.50-57.75-57.25-1.000.00%set 17:41
ZW.N17:K19.EJul 2017/May 2019 Spread-99.0-99.0-99.0-99.0-0.50.00%set 17:42
ZW.N17:U17.EJul 2017/Sep 2017 Spread-15.00-14.75-15.25-15.00+0.250.00%14:14
ZW.N17:Z18.EJul 2017/Dec 2018 Spread-87.75-87.75-87.75-87.750.000.00%set 17:42
ZW.N17:ZC.Z17.EJul 2017/ZC Spread54.7554.7554.7554.75-5.25-9.59%set 17:42
ZW.N17:Z17.EJul 2017/Dec 2017 Spread-34.50-34.50-35.25-35.000.000.00%14:14
ZW.N17:N19.EJul 2017/Jul 2019 Spread-78.25-78.25-78.25-96.50-0.500.00%set 17:42
ZW.N17:U18.EJul 2017/Sep 2018 Spread-74.00-74.00-74.00-74.00-0.750.00%set 17:42
ZW.U17:K19.ESep 2017/May 2019 Spread-83.75-83.75-83.75-83.75-0.250.00%set 17:42
ZW.U17:H18.ESep 2017/Mar 2018 Spread-33.50-33.50-34.25-34.25-0.500.00%set 17:41
ZW.U17:H19.ESep 2017/Mar 2019 Spread-82-82-82-8200.00%set 17:42
ZW.U17:K18.ESep 2017/May 2018 Spread-41.50-41.50-41.50-42.00-0.750.00%set 17:41
ZW.U17:Z18.ESep 2017/Dec 2018 Spread-72.50-72.50-72.50-72.50+0.250.00%set 17:42
ZW.U17:Z17.ESep 2017/Dec 2017 Spread-19.75-19.50-20.00-20.00-0.250.00%14:14
ZW.U17:U18.ESep 2017/Sep 2018 Spread-58.75-58.75-58.75-58.75-0.500.00%set 17:42
ZW.U17:N19.ESep 2017/Jul 2019 Spread-81.25-81.25-81.25-81.25-0.250.00%set 17:42
ZW.U17:ZC.U17.ESep 2017/ZC Spread86.2586.2586.2578.75-4.25-5.40%set 17:41
ZW.U17:N18.ESep 2017/Jul 2018 Spread-48.75-47.00-49.00-47.25-0.250.00%set 17:42
ZW.Z17:Z18.EDec 2017/Dec 2018 Spread-45.00-45.00-45.00-52.75+0.750.00%set 17:42
ZW.Z17:U18.EDec 2017/Sep 2018 Spread-39-39-39-3900.00%set 17:42
ZW.Z17:N19.EDec 2017/Jul 2019 Spread-61.50-61.50-61.50-61.50+0.250.00%set 17:42
ZW.Z17:K19.EDec 2017/May 2019 Spread-64.00-64.00-64.00-64.00+0.250.00%set 17:42
ZW.Z17:H19.EDec 2017/Mar 2019 Spread-62.25-62.25-62.25-62.25+0.500.00%set 17:42
ZW.Z17:H18.EDec 2017/Mar 2018 Spread-14.50-14.50-14.75-14.75-0.250.00%14:15
ZW.Z17:N18.EDec 2017/Jul 2018 Spread-26.75-26.75-26.75-27.50+0.250.00%set 17:42
ZW.Z17:ZC.Z17.EDec 2017/ZC Spread90.2590.2590.2589.75-4.50-5.01%set 17:42
ZW.Z17:K18.EDec 2017/May 2018 Spread-22.75-22.75-22.75-22.75-0.500.00%11:11
ZW.H18:K18.EMar 2018/May 2018 Spread-8.00-7.75-8.25-7.75-0.250.00%set 17:42
ZW.H18:K19.EMar 2018/May 2019 Spread-49.50-49.50-49.50-49.50+0.250.00%set 17:42
ZW.H18:H19.EMar 2018/Mar 2019 Spread-47.75-47.75-47.75-47.75+0.500.00%set 17:42
ZW.H18:ZC.H18.EMar 2018/ZC Spread94.5094.5094.5094.50-4.75-5.03%set 17:41
ZW.H18:N18.EMar 2018/Jul 2018 Spread-13.00-13.00-13.00-13.00+0.250.00%set 17:42
ZW.H18:N19.EMar 2018/Jul 2019 Spread-47.00-47.00-47.00-47.00+0.250.00%set 17:42
ZW.H18:U18.EMar 2018/Sep 2018 Spread-8.0-8.0-8.0-24.50.00.00%set 17:42
ZW.H18:Z18.EMar 2018/Dec 2018 Spread-38.25-38.25-38.25-38.25+0.750.00%set 17:42
ZW.K18:ZC.K18.EMay 2018/ZC Spread97.2597.2597.2597.25-4.50-4.63%set 17:41
ZW.K18:H19.EMay 2018/Mar 2019 Spread-40.00-40.00-40.00-40.00+0.750.00%set 17:42
ZW.K18:K19.EMay 2018/May 2019 Spread-41.75-41.75-41.75-41.75+0.500.00%set 17:42
ZW.K18:N18.EMay 2018/Jul 2018 Spread-5.25-4.75-5.25-5.25+0.500.00%set 17:41
ZW.K18:N19.EMay 2018/Jul 2019 Spread-39.25-39.25-39.25-39.25+0.500.00%set 17:42
ZW.K18:U18.EMay 2018/Sep 2018 Spread-16.75-16.75-16.75-16.75+0.250.00%set 17:42
ZW.K18:Z18.EMay 2018/Dec 2018 Spread-30.5-30.5-30.5-30.5+1.00.00%set 17:42
ZW.N18:ZC.N18.EJul 2018/ZC Spread98.7598.7598.7598.75-5.00-5.06%set 17:42
ZW.N18:U18.EJul 2018/Sep 2018 Spread-10.25-10.25-12.50-11.50-0.250.00%set 17:41
ZW.N18:N19.EJul 2018/Jul 2019 Spread-30.75-30.75-30.75-34.000.000.00%set 17:41
ZW.N18:K19.EJul 2018/May 2019 Spread-36.5-36.5-36.5-36.50.00.00%set 17:42
ZW.N18:H19.EJul 2018/Mar 2019 Spread-34.75-34.75-34.75-34.75+0.250.00%set 17:42
ZW.N18:Z18.EJul 2018/Dec 2018 Spread-23.00-23.00-28.00-25.25+0.500.00%set 17:41
ZW.U18:H19.ESep 2018/Mar 2019 Spread-23.25-23.25-23.25-23.25+0.500.00%set 17:42
ZW.U18:ZC.U18.ESep 2018/ZC Spread116.25116.25116.25116.25-3.75-3.23%set 17:42
ZW.U18:Z18.ESep 2018/Dec 2018 Spread-15.00-15.00-16.25-13.75+0.750.00%set 17:41
ZW.U18:N19.ESep 2018/Jul 2019 Spread-22.50-22.50-22.50-22.50+0.250.00%set 17:42
ZW.U18:K19.ESep 2018/May 2019 Spread-25.00-25.00-25.00-25.00+0.250.00%set 17:42
ZW.Z18:N19.EDec 2018/Jul 2019 Spread-8.75-8.75-8.75-8.75-0.500.00%set 17:41
ZW.Z18:K19.EDec 2018/May 2019 Spread-11.25-11.25-11.25-11.25-0.500.00%set 17:42
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-9.00-9.00-9.00-9.50-0.250.00%set 17:41
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread128.5128.5128.5128.5-5.0-3.89%set 17:41
ZW.H19:N19.EMar 2019/Jul 2019 Spread0.750.750.750.75-0.25-33.33%set 17:42
ZW.H19:ZC.H19.EMar 2019/ZC Spread130.5130.5130.5130.5-4.5-3.45%set 17:42
ZW.H19:K19.EMar 2019/May 2019 Spread-1.75-1.75-1.75-1.75-0.250.00%set 17:41
ZW.K19:N19.EMay 2019/Jul 2019 Spread2.52.52.52.50.00.00%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.